Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer High Income Trust (NY: PHT )

7.440 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.155 5.194 5.135 5.160 144,506 +0.00(+0.00%)
Aug 30, 2016 5.204 5.218 5.132 5.160 182,551 -0.02(-0.47%)
Aug 29, 2016 5.194 5.194 5.179 5.184 91,043 -0.02(-0.38%)
Aug 26, 2016 5.169 5.243 5.155 5.204 167,441 +0.03(+0.57%)
Aug 25, 2016 5.120 5.189 5.116 5.174 260,839 +0.03(+0.67%)
Aug 24, 2016 5.111 5.174 5.108 5.140 274,256 +0.04(+0.87%)
Aug 23, 2016 5.135 5.189 5.086 5.096 460,289 -0.06(-1.23%)
Aug 22, 2016 5.189 5.216 5.134 5.160 135,890 -0.04(-0.75%)
Aug 19, 2016 5.238 5.238 5.174 5.199 119,090 -0.02(-0.47%)
Aug 18, 2016 5.179 5.263 5.176 5.223 186,970 +0.03(+0.50%)
Aug 17, 2016 5.174 5.209 5.135 5.197 90,959 +0.01(+0.16%)
Aug 16, 2016 5.199 5.231 5.184 5.189 128,855 -0.02(-0.42%)
Aug 15, 2016 5.172 5.226 5.148 5.211 194,347 +0.07(+1.42%)
Aug 12, 2016 5.099 5.153 5.099 5.138 127,616 +0.04(+0.76%)
Aug 11, 2016 5.051 5.104 5.041 5.099 120,066 +0.06(+1.16%)
Aug 10, 2016 5.060 5.070 5.031 5.041 96,343 -0.04(-0.77%)
Aug 09, 2016 5.065 5.085 5.041 5.080 117,137 +0.02(+0.38%)
Aug 08, 2016 5.017 5.070 5.017 5.060 80,962 +0.04(+0.87%)
Aug 05, 2016 4.992 5.055 4.992 5.017 193,183 +0.03(+0.68%)
Aug 04, 2016 5.031 5.057 4.973 4.983 127,999 -0.06(-1.16%)
Aug 03, 2016 5.017 5.041 5.017 5.041 97,388 +0.00(+0.00%)
Aug 02, 2016 5.012 5.046 4.992 5.041 121,467 +0.00(+0.00%)
Aug 01, 2016 5.080 5.080 5.014 5.041 163,984 -0.04(-0.86%)
Jul 29, 2016 5.007 5.085 4.992 5.085 180,532 +0.07(+1.45%)
Jul 28, 2016 5.007 5.031 4.992 5.012 120,305 -0.00(-0.10%)
Jul 27, 2016 4.997 5.031 4.997 5.017 72,001 +0.02(+0.39%)
Jul 26, 2016 4.997 5.031 4.997 4.997 66,661 +0.00(+0.00%)
Jul 25, 2016 4.997 5.026 4.983 4.997 106,794 -0.02(-0.39%)
Jul 22, 2016 4.997 5.046 4.988 5.017 67,790 +0.03(+0.58%)
Jul 21, 2016 5.017 5.017 4.988 4.988 131,500 +0.00(+0.00%)
Jul 20, 2016 4.997 5.051 4.973 4.988 179,557 -0.01(-0.19%)
Jul 19, 2016 4.997 5.031 4.980 4.997 129,844 -0.01(-0.29%)
Jul 18, 2016 4.963 5.017 4.953 5.012 114,140 +0.05(+0.98%)
Jul 15, 2016 4.958 4.968 4.949 4.963 199,996 +0.00(+0.10%)
Jul 14, 2016 5.007 5.012 4.924 4.958 217,430 +0.04(+0.74%)
Jul 13, 2016 4.936 4.985 4.907 4.922 190,957 -0.03(-0.58%)
Jul 12, 2016 4.912 4.964 4.912 4.951 270,784 +0.05(+1.08%)
Jul 11, 2016 4.898 4.922 4.898 4.898 290,902 +0.00(+0.00%)
Jul 08, 2016 4.879 4.888 4.888 4.898 153,773 +0.01(+0.20%)
Jul 07, 2016 4.859 4.914 4.854 4.888 148,765 +0.00(+0.10%)
Jul 06, 2016 4.854 4.893 4.850 4.883 183,588 +0.01(+0.20%)
Jul 05, 2016 4.825 4.898 4.816 4.874 137,051 +0.01(+0.30%)
Jul 01, 2016 4.893 4.859 4.859 4.859 131,724 -0.00(-0.10%)
Jun 30, 2016 4.821 4.874 4.790 4.864 235,961 +0.05(+1.00%)
Jun 29, 2016 4.816 4.821 4.777 4.816 159,154 +0.04(+0.81%)
Jun 28, 2016 4.744 4.811 4.744 4.777 170,414 +0.06(+1.33%)
Jun 27, 2016 4.850 4.854 4.710 4.715 207,681 -0.13(-2.59%)
Jun 24, 2016 4.801 4.869 4.801 4.840 224,780 -0.05(-0.99%)
Jun 23, 2016 4.859 4.889 4.838 4.888 100,722 +0.05(+1.00%)
Jun 22, 2016 4.825 4.845 4.806 4.840 167,972 +0.03(+0.60%)
Jun 21, 2016 4.806 4.835 4.797 4.811 225,261 +0.02(+0.50%)
Jun 20, 2016 4.816 4.821 4.782 4.787 332,271 -0.01(-0.20%)
Jun 17, 2016 4.782 4.821 4.753 4.797 163,602 +0.01(+0.30%)
Jun 16, 2016 4.806 4.816 4.753 4.782 150,294 -0.03(-0.70%)
Jun 15, 2016 4.763 4.859 4.763 4.816 246,115 +0.03(+0.60%)
Jun 14, 2016 4.816 4.821 4.748 4.787 221,913 -0.02(-0.50%)
Jun 13, 2016 4.869 4.869 4.797 4.811 89,249 -0.04(-0.84%)
Jun 10, 2016 4.828 4.871 4.795 4.852 173,405 +0.01(+0.20%)
Jun 09, 2016 4.814 4.847 4.814 4.842 130,289 +0.02(+0.50%)
Jun 08, 2016 4.799 4.842 4.799 4.819 188,641 +0.02(+0.50%)
Jun 07, 2016 4.766 4.795 4.747 4.795 169,899 +0.02(+0.50%)
Jun 06, 2016 4.742 4.790 4.742 4.771 157,873 +0.04(+0.81%)
Jun 03, 2016 4.728 4.742 4.699 4.732 122,540 +0.01(+0.30%)
Jun 02, 2016 4.709 4.732 4.685 4.718 119,350 -0.00(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.